Bank of New York Mellon Corp. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	160.11	166.07	158.75	159.10	159.10	1,020
2026-07-23	161.99	163.52	153.35	159.69	159.06	459
2026-07-22	160.00	160.77	157.48	160.08	159.45	737
2026-07-21	157.20	160.00	155.00	158.57	157.94	341
2026-07-20	157.13	162.07	152.98	157.54	156.92	642
2026-07-17	160.00	162.50	154.69	157.16	156.54	2,841
2026-07-16	164.95	165.00	158.46	159.10	158.47	3,145
2026-07-15	157.90	160.25	150.32	160.25	159.62	3,386
2026-07-14	148.11	154.79	148.11	153.22	152.62	645
2026-07-13	151.46	153.00	150.14	150.90	150.30	1,728
2026-07-10	152.26	154.50	151.30	152.11	151.51	74
2026-07-09	150.14	155.01	150.14	153.08	152.48	1,279
2026-07-08	154.22	155.37	148.35	149.72	149.13	464
2026-07-07	151.00	152.51	148.51	152.18	151.58	885
2026-07-06	146.62	149.75	146.50	149.50	148.91	5,449
2026-07-02	149.00	149.00	144.00	145.50	144.93	384
2026-07-01	145.00	147.50	143.60	146.61	146.03	1,998
2026-06-30	143.50	145.66	143.50	145.06	144.49	581
2026-06-29	147.87	147.87	143.21	144.64	144.07	645
2026-06-26	146.85	147.85	142.07	143.83	143.26	1,806
2026-06-25	141.86	147.67	141.86	145.14	144.57	365
2026-06-24	147.94	148.00	144.25	144.76	144.19	10,241
2026-06-23	146.44	148.45	143.00	147.74	147.16	346
2026-06-22	145.42	148.42	143.00	145.90	145.32	284
2026-06-18	147.67	148.17	143.99	143.99	143.42	1,016
2026-06-17	146.00	146.21	144.30	145.37	144.80	616
2026-06-16	142.50	145.58	140.50	144.27	143.70	861
2026-06-15	149.64	149.64	143.88	144.00	143.43	218
2026-06-12	149.31	149.31	141.65	143.84	143.27	970
2026-06-11	141.44	148.50	139.48	142.76	142.20	296
2026-06-10	143.25	147.00	138.00	141.09	140.53	554
2026-06-09	143.02	143.90	140.79	142.58	142.02	568
2026-06-08	142.39	144.56	140.21	142.52	141.96	2,505
2026-06-05	145.51	146.31	142.56	143.13	142.56	184
2026-06-04	142.55	144.87	136.00	144.87	144.30	1,587
2026-06-03	143.70	143.70	138.00	141.21	140.65	1,459
2026-06-02	141.05	144.73	140.68	142.14	141.58	1,138
2026-06-01	139.00	142.73	136.00	142.71	142.14	809
2026-05-29	137.95	143.46	137.95	140.62	140.07	405
2026-05-28	141.22	146.25	136.40	140.18	139.63	119,083
2026-05-27	141.62	142.25	138.18	139.51	138.96	809
2026-05-26	144.00	144.00	137.50	141.18	140.62	2,149
2026-05-22	138.19	141.00	137.20	140.30	139.75	595
2026-05-21	136.69	139.58	131.15	138.33	137.78	139
2026-05-20	137.61	138.62	135.63	137.61	137.07	492
2026-05-19	136.58	137.92	133.33	137.87	137.33	233
2026-05-18	132.51	136.86	131.60	136.29	135.75	950
2026-05-15	131.51	138.29	130.65	136.98	136.44	406
2026-05-14	134.05	137.75	133.69	135.80	135.26	127
2026-05-13	133.44	136.07	131.57	135.88	135.34	904
2026-05-12	132.46	133.95	130.50	133.90	133.37	2,766
2026-05-11	132.12	132.28	129.06	132.26	131.74	385
2026-05-08	131.00	131.56	128.00	130.83	130.31	327
2026-05-07	134.00	136.27	130.65	130.75	130.23	1,285
2026-05-06	134.00	136.34	131.37	133.30	132.77	489
2026-05-05	134.00	134.00	130.33	132.27	131.75	4,551
2026-05-01	134.00	135.79	133.72	134.76	134.23	1,017
2026-04-30	134.00	134.86	128.10	134.71	134.18	397
2026-04-29	133.54	134.61	130.93	131.23	130.71	1,307
2026-04-28	132.69	136.25	132.69	133.99	133.46	176

← NewerPage 2 of 21 · 1,219 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-24	0.6300 USD
2026-04-27	0.5300 USD
2026-01-22	0.5300 USD
2025-10-24	0.5300 USD
2025-07-24	0.5300 USD
2025-04-17	0.4700 USD
2025-01-24	0.4700 USD
2024-10-21	0.4700 USD
2024-07-22	0.4700 USD
2024-04-25	0.4200 USD
2024-01-19	0.4200 USD
2023-10-26	0.4200 USD
2023-07-27	0.4200 USD
2023-04-27	0.3700 USD
2023-01-20	0.3700 USD
2022-10-26	0.3700 USD
2022-07-22	0.3700 USD
2022-04-27	0.3400 USD
2022-01-28	0.3400 USD
2021-10-29	0.3400 USD
2021-07-26	0.3400 USD
2021-04-27	0.3100 USD
2021-01-29	0.3100 USD
2020-10-27	0.3100 USD
2020-07-24	0.3100 USD
2020-04-27	0.3100 USD
2020-01-24	0.3100 USD
2019-10-25	0.3100 USD
2019-07-26	0.3100 USD
2019-04-26	0.2800 USD
2019-01-25	0.2800 USD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.